Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 75.86 | 75.97 | 75.86 | 75.92 | 2,249,365 | +0.11(+0.15%) |
Apr 16, 2024 | 75.82 | 75.90 | 75.75 | 75.81 | 2,955,216 | -0.09(-0.12%) |
Apr 15, 2024 | 75.89 | 75.92 | 75.80 | 75.90 | 1,400,829 | -0.12(-0.16%) |
Apr 12, 2024 | 76.03 | 76.09 | 76.02 | 76.02 | 1,063,342 | +0.11(+0.14%) |
Apr 11, 2024 | 75.87 | 75.98 | 75.87 | 75.91 | 4,137,676 | +0.02(+0.03%) |
Apr 10, 2024 | 76.06 | 76.06 | 75.86 | 75.89 | 3,439,396 | -0.43(-0.56%) |
Apr 09, 2024 | 76.29 | 76.35 | 76.26 | 76.32 | 1,446,404 | +0.09(+0.12%) |
Apr 08, 2024 | 76.25 | 76.28 | 76.21 | 76.23 | 1,071,936 | -0.09(-0.12%) |
Apr 05, 2024 | 76.34 | 76.42 | 76.32 | 76.32 | 3,416,308 | -0.17(-0.22%) |
Apr 04, 2024 | 76.53 | 76.53 | 76.37 | 76.49 | 1,785,053 | +0.12(+0.16%) |
Apr 03, 2024 | 76.29 | 76.39 | 76.24 | 76.37 | 1,545,506 | +0.03(+0.04%) |
Apr 02, 2024 | 76.27 | 76.35 | 76.25 | 76.34 | 2,233,526 | +0.03(+0.04%) |
Apr 01, 2024 | 76.44 | 76.69 | 76.27 | 76.31 | 1,598,266 | -0.16(-0.20%) |
Mar 28, 2024 | 76.52 | 76.49 | 76.47 | 76.47 | 1,407,202 | -0.12(-0.16%) |
Mar 27, 2024 | 76.45 | 76.60 | 76.45 | 76.59 | 1,699,459 | +0.13(+0.17%) |
Mar 26, 2024 | 76.41 | 76.48 | 76.40 | 76.46 | 2,168,165 | +0.03(+0.04%) |
Mar 25, 2024 | 76.47 | 76.57 | 76.43 | 76.43 | 4,746,158 | -0.07(-0.09%) |
Mar 22, 2024 | 76.50 | 76.53 | 76.41 | 76.50 | 1,458,337 | +0.12(+0.16%) |
Mar 21, 2024 | 76.38 | 76.45 | 76.38 | 76.38 | 1,302,455 | +0.00(+0.00%) |
Mar 20, 2024 | 76.25 | 76.43 | 76.25 | 76.38 | 2,126,236 | +0.11(+0.14%) |
Mar 19, 2024 | 76.18 | 76.28 | 76.18 | 76.27 | 2,501,877 | +0.13(+0.17%) |
Mar 18, 2024 | 76.18 | 76.20 | 76.13 | 76.14 | 1,368,957 | -0.01(-0.01%) |
Mar 15, 2024 | 76.21 | 76.21 | 76.15 | 76.15 | 1,186,012 | -0.08(-0.10%) |
Mar 14, 2024 | 76.31 | 76.31 | 76.21 | 76.23 | 1,574,334 | -0.13(-0.17%) |
Mar 13, 2024 | 76.35 | 76.43 | 76.35 | 76.36 | 1,826,102 | -0.05(-0.07%) |
Mar 12, 2024 | 76.46 | 76.49 | 76.39 | 76.41 | 1,122,024 | -0.11(-0.14%) |
Mar 11, 2024 | 76.56 | 76.57 | 76.48 | 76.52 | 1,653,006 | -0.05(-0.07%) |
Mar 08, 2024 | 76.59 | 76.66 | 76.56 | 76.57 | 1,829,939 | +0.05(+0.07%) |
Mar 07, 2024 | 76.46 | 76.52 | 76.45 | 76.52 | 2,174,095 | +0.11(+0.14%) |
Mar 06, 2024 | 76.50 | 76.50 | 76.39 | 76.41 | 1,425,411 | +0.03(+0.04%) |
Mar 05, 2024 | 76.35 | 76.43 | 76.31 | 76.38 | 1,606,833 | +0.12(+0.16%) |
Mar 04, 2024 | 76.24 | 76.31 | 76.23 | 76.26 | 1,440,277 | -0.09(-0.12%) |
Mar 01, 2024 | 76.15 | 76.38 | 76.09 | 76.35 | 2,423,676 | +0.20(+0.26%) |
Feb 29, 2024 | 76.10 | 76.21 | 76.10 | 76.15 | 1,560,331 | +0.05(+0.07%) |
Feb 28, 2024 | 76.04 | 76.11 | 76.04 | 76.10 | 1,280,010 | +0.10(+0.13%) |
Feb 27, 2024 | 76.02 | 76.06 | 75.99 | 76.00 | 1,409,972 | -0.02(-0.03%) |
Feb 26, 2024 | 76.06 | 76.07 | 75.98 | 76.02 | 1,389,538 | -0.06(-0.08%) |
Feb 23, 2024 | 76.04 | 76.12 | 76.01 | 76.08 | 1,193,958 | +0.05(+0.07%) |
Feb 22, 2024 | 76.05 | 76.11 | 76.00 | 76.03 | 1,416,705 | -0.04(-0.05%) |
Feb 21, 2024 | 76.19 | 76.21 | 76.06 | 76.07 | 1,754,552 | -0.08(-0.10%) |
Feb 20, 2024 | 76.18 | 76.21 | 76.14 | 76.15 | 1,791,232 | +0.09(+0.12%) |
Feb 16, 2024 | 76.01 | 76.07 | 76.00 | 76.06 | 1,339,141 | -0.12(-0.16%) |
Feb 15, 2024 | 76.22 | 76.26 | 76.15 | 76.18 | 1,416,085 | +0.08(+0.10%) |
Feb 14, 2024 | 76.00 | 76.14 | 76.00 | 76.10 | 1,182,977 | +0.15(+0.20%) |
Feb 13, 2024 | 76.08 | 76.09 | 75.95 | 75.95 | 2,728,801 | -0.37(-0.48%) |
Feb 12, 2024 | 76.29 | 76.34 | 76.26 | 76.32 | 1,068,259 | +0.06(+0.08%) |
Feb 09, 2024 | 76.21 | 76.28 | 76.21 | 76.26 | 1,831,519 | -0.05(-0.07%) |
Feb 08, 2024 | 76.33 | 76.36 | 76.29 | 76.31 | 2,536,893 | -0.07(-0.09%) |
Feb 07, 2024 | 76.37 | 76.49 | 76.36 | 76.38 | 1,676,165 | -0.04(-0.05%) |
Feb 06, 2024 | 76.32 | 76.45 | 76.29 | 76.42 | 1,660,634 | +0.17(+0.22%) |
Feb 05, 2024 | 76.32 | 76.35 | 76.23 | 76.25 | 1,497,939 | -0.24(-0.31%) |
Feb 02, 2024 | 76.42 | 76.53 | 76.40 | 76.49 | 1,928,469 | -0.32(-0.41%) |